Closing price on 10/19/2018
|
|
Open |
155.00 |
High |
155.40 |
Low |
154.00 |
Volume |
105,390 |
Split-adjusted Price |
106.52 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2018
|
-1.50 / -0.96%
|
155.00
|
155.40
|
154.00
|
154.50
|
154.65
|
106.52
|
105,390
|
|
10/18/2018
|
-1.50 / -0.95%
|
157.50
|
159.00
|
156.00
|
156.00
|
157.69
|
107.56
|
80,400
|
|
10/17/2018
|
+0.30 / +0.19%
|
158.20
|
159.00
|
157.50
|
157.50
|
157.99
|
108.59
|
30,400
|
|
10/16/2018
|
+1.20 / +0.77%
|
156.00
|
157.60
|
155.50
|
157.20
|
156.57
|
108.38
|
39,210
|
|
10/15/2018
|
-0.10 / -0.06%
|
157.30
|
160.00
|
154.00
|
156.00
|
155.41
|
107.56
|
124,210
|
|
10/12/2018
|
-0.40 / -0.26%
|
156.00
|
158.00
|
154.30
|
156.10
|
156.33
|
107.62
|
221,700
|
|
10/11/2018
|
-9.30 / -5.61%
|
160.50
|
162.50
|
155.00
|
156.50
|
158.60
|
107.90
|
330,540
|
|
10/10/2018
|
0.00 / 0.00%
|
165.90
|
166.50
|
165.10
|
165.80
|
165.93
|
114.31
|
56,850
|
|
10/9/2018
|
-0.30 / -0.18%
|
166.00
|
167.60
|
165.80
|
165.80
|
166.38
|
114.31
|
47,380
|
|
10/8/2018
|
+0.10 / +0.06%
|
168.00
|
168.50
|
165.00
|
166.10
|
167.37
|
114.52
|
166,210
|
|
10/5/2018
|
+1.20 / +0.73%
|
164.80
|
168.20
|
164.80
|
166.00
|
167.36
|
114.45
|
296,250
|
|
10/4/2018
|
+1.30 / +0.80%
|
163.60
|
165.00
|
163.50
|
164.80
|
164.33
|
113.62
|
64,060
|
|
10/3/2018
|
0.00 / 0.00%
|
163.50
|
164.70
|
163.00
|
163.50
|
163.65
|
112.73
|
105,570
|
|
10/2/2018
|
-1.30 / -0.79%
|
164.80
|
165.60
|
163.50
|
163.50
|
163.90
|
112.73
|
146,240
|
|
10/1/2018
|
-1.20 / -0.72%
|
166.00
|
166.70
|
164.20
|
164.80
|
165.53
|
113.62
|
181,810
|
|
9/28/2018
|
-2.30 / -1.37%
|
168.50
|
169.00
|
166.00
|
166.00
|
167.28
|
114.45
|
107,840
|
|
9/27/2018
|
+2.30 / +1.39%
|
166.00
|
168.70
|
165.10
|
168.30
|
166.57
|
116.04
|
183,680
|
|
9/26/2018
|
-2.00 / -1.19%
|
167.80
|
168.40
|
166.00
|
166.00
|
167.41
|
114.45
|
203,380
|
|
9/25/2018
|
-1.80 / -1.06%
|
169.80
|
170.00
|
167.40
|
168.00
|
168.58
|
115.83
|
124,980
|
|
9/24/2018
|
+2.80 / +1.68%
|
167.30
|
170.00
|
167.00
|
169.80
|
168.68
|
117.07
|
236,590
|
|
9/21/2018
|
+4.00 / +2.45%
|
164.00
|
167.50
|
162.50
|
167.00
|
165.14
|
115.14
|
576,270
|
|
9/20/2018
|
+0.50 / +0.31%
|
162.00
|
163.50
|
162.00
|
163.00
|
162.78
|
112.38
|
123,950
|
|
9/19/2018
|
0.00 / 0.00%
|
164.80
|
164.80
|
162.30
|
162.50
|
163.40
|
112.04
|
110,500
|
|
9/18/2018
|
+2.40 / +1.50%
|
160.00
|
162.90
|
159.50
|
162.50
|
161.07
|
112.04
|
142,470
|
|
9/17/2018
|
-2.90 / -1.78%
|
162.10
|
163.00
|
160.10
|
160.10
|
161.61
|
110.38
|
198,440
|
|
9/14/2018
|
-0.20 / -0.12%
|
163.00
|
164.00
|
163.00
|
163.00
|
163.28
|
112.38
|
75,770
|
|
9/13/2018
|
-0.80 / -0.49%
|
164.00
|
164.90
|
162.70
|
163.20
|
163.19
|
112.52
|
84,140
|
|
9/12/2018
|
0.00 / 0.00%
|
164.90
|
166.90
|
162.00
|
164.00
|
164.95
|
113.07
|
192,220
|
|
9/11/2018
|
+1.70 / +1.05%
|
162.30
|
164.50
|
162.00
|
164.00
|
163.58
|
113.07
|
912,300
|
|
9/10/2018
|
-1.90 / -1.16%
|
165.00
|
166.00
|
162.30
|
162.30
|
163.20
|
111.90
|
43,560
|
|
|